Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 28.58 | 28.84 | 28.32 | 28.33 | 955,515 | -0.41(-1.41%) |
May 30, 2013 | 28.47 | 28.78 | 28.40 | 28.73 | 1,148,517 | +0.20(+0.71%) |
May 29, 2013 | 28.88 | 28.90 | 28.27 | 28.53 | 911,929 | -0.60(-2.07%) |
May 28, 2013 | 29.72 | 29.84 | 28.90 | 29.13 | 852,420 | -0.24(-0.83%) |
May 24, 2013 | 29.21 | 29.43 | 28.86 | 29.38 | 666,242 | +0.04(+0.14%) |
May 23, 2013 | 29.44 | 29.54 | 28.88 | 29.33 | 1,667,987 | -0.16(-0.53%) |
May 22, 2013 | 30.42 | 30.63 | 29.38 | 29.49 | 897,756 | -0.91(-2.98%) |
May 21, 2013 | 30.12 | 30.42 | 30.12 | 30.40 | 584,827 | +0.36(+1.19%) |
May 20, 2013 | 30.08 | 30.23 | 29.86 | 30.04 | 769,019 | -0.03(-0.11%) |
May 17, 2013 | 29.84 | 30.09 | 29.70 | 30.07 | 681,737 | +0.30(+1.00%) |
May 16, 2013 | 29.88 | 30.19 | 29.63 | 29.77 | 755,568 | -0.20(-0.68%) |
May 15, 2013 | 29.64 | 29.98 | 29.50 | 29.98 | 887,925 | +0.33(+1.12%) |
May 13, 2013 | 29.57 | 29.65 | 29.34 | 29.65 | 681,589 | +0.08(+0.27%) |
May 10, 2013 | 29.93 | 30.03 | 29.52 | 29.56 | 628,697 | -0.36(-1.20%) |
May 09, 2013 | 30.00 | 30.09 | 29.78 | 29.92 | 858,883 | +0.01(+0.05%) |
May 08, 2013 | 29.88 | 29.92 | 29.68 | 29.91 | 963,990 | +0.03(+0.09%) |
May 07, 2013 | 30.00 | 30.04 | 29.85 | 29.88 | 585,012 | -0.05(-0.18%) |
May 06, 2013 | 29.86 | 30.00 | 29.60 | 29.94 | 674,177 | +0.14(+0.45%) |
May 03, 2013 | 30.00 | 29.93 | 29.75 | 29.80 | 716,534 | +0.05(+0.16%) |
May 02, 2013 | 29.52 | 29.84 | 29.40 | 29.75 | 977,680 | +0.35(+1.20%) |
May 01, 2013 | 29.40 | 29.73 | 29.29 | 29.40 | 1,399,731 | -0.07(-0.23%) |
Apr 30, 2013 | 28.98 | 29.47 | 28.98 | 29.47 | 2,569,358 | +0.42(+1.44%) |
Apr 29, 2013 | 28.92 | 29.17 | 28.62 | 29.05 | 997,518 | +0.66(+2.31%) |
Apr 26, 2013 | 28.27 | 28.56 | 28.19 | 28.39 | 941,480 | +0.21(+0.74%) |
Apr 25, 2013 | 28.39 | 28.39 | 28.06 | 28.19 | 1,088,838 | -0.12(-0.43%) |
Apr 24, 2013 | 28.25 | 28.37 | 28.06 | 28.31 | 817,015 | +0.14(+0.50%) |
Apr 23, 2013 | 28.13 | 28.29 | 27.94 | 28.16 | 806,790 | +0.09(+0.31%) |
Apr 22, 2013 | 28.48 | 28.48 | 28.03 | 28.08 | 734,473 | -0.33(-1.17%) |
Apr 19, 2013 | 27.96 | 28.44 | 27.76 | 28.41 | 902,687 | +0.53(+1.92%) |
Apr 18, 2013 | 27.95 | 27.98 | 27.71 | 27.87 | 735,520 | +0.01(+0.05%) |
Apr 17, 2013 | 27.96 | 28.11 | 27.66 | 27.86 | 1,286,084 | -0.34(-1.20%) |
Apr 16, 2013 | 27.74 | 28.21 | 27.50 | 28.20 | 1,067,568 | +0.55(+2.01%) |
Apr 15, 2013 | 27.89 | 28.06 | 27.60 | 27.64 | 1,586,955 | -0.45(-1.59%) |
Apr 12, 2013 | 27.95 | 28.11 | 27.91 | 28.09 | 846,039 | +0.03(+0.12%) |
Apr 11, 2013 | 27.78 | 28.19 | 27.74 | 28.06 | 1,359,824 | +0.27(+0.97%) |
Apr 10, 2013 | 27.41 | 27.83 | 27.36 | 27.79 | 1,705,820 | +0.38(+1.38%) |
Apr 09, 2013 | 27.21 | 27.51 | 27.06 | 27.41 | 1,228,771 | +0.28(+1.02%) |
Apr 08, 2013 | 26.93 | 27.21 | 26.75 | 27.13 | 766,212 | +0.25(+0.93%) |
Apr 05, 2013 | 26.49 | 26.89 | 26.38 | 26.88 | 521,315 | +0.18(+0.66%) |
Apr 04, 2013 | 26.56 | 26.72 | 26.47 | 26.70 | 541,079 | +0.20(+0.77%) |
Apr 03, 2013 | 26.81 | 26.87 | 26.41 | 26.50 | 978,343 | -0.28(-1.06%) |
Apr 02, 2013 | 26.76 | 26.95 | 26.66 | 26.79 | 734,266 | +0.11(+0.43%) |
Apr 01, 2013 | 26.54 | 26.67 | 26.29 | 26.67 | 825,945 | +0.11(+0.43%) |
Mar 28, 2013 | 26.68 | 26.79 | 26.50 | 26.56 | 1,511,747 | -0.08(-0.30%) |
Mar 27, 2013 | 26.55 | 26.64 | 26.38 | 26.64 | 714,611 | -0.07(-0.25%) |
Mar 26, 2013 | 26.54 | 26.73 | 26.51 | 26.70 | 1,044,267 | +0.24(+0.89%) |
Mar 25, 2013 | 26.48 | 26.68 | 26.26 | 26.47 | 1,415,688 | +0.03(+0.13%) |
Mar 22, 2013 | 25.99 | 26.43 | 25.91 | 26.43 | 882,037 | +0.45(+1.74%) |
Mar 21, 2013 | 26.06 | 26.39 | 25.98 | 25.98 | 995,614 | -0.15(-0.57%) |
Mar 20, 2013 | 25.95 | 26.14 | 25.86 | 26.13 | 662,458 | +0.29(+1.13%) |
Mar 19, 2013 | 26.01 | 26.08 | 25.68 | 25.84 | 913,776 | -0.14(-0.52%) |
Mar 18, 2013 | 25.70 | 25.97 | 25.62 | 25.97 | 930,581 | +0.19(+0.73%) |
Mar 15, 2013 | 25.80 | 25.83 | 25.58 | 25.78 | 1,831,390 | +0.01(+0.03%) |
Mar 14, 2013 | 25.74 | 25.97 | 25.62 | 25.78 | 1,579,733 | +0.00(+0.00%) |
Mar 13, 2013 | 26.23 | 26.66 | 25.76 | 25.78 | 1,465,652 | -0.37(-1.40%) |
Mar 12, 2013 | 26.02 | 26.25 | 25.98 | 26.14 | 936,370 | +0.03(+0.13%) |
Mar 11, 2013 | 26.31 | 26.31 | 25.89 | 26.11 | 851,708 | -0.24(-0.89%) |
Mar 08, 2013 | 26.29 | 26.36 | 26.05 | 26.34 | 1,310,923 | +0.12(+0.46%) |
Mar 07, 2013 | 26.32 | 26.54 | 26.16 | 26.22 | 1,096,591 | -0.09(-0.36%) |
Mar 06, 2013 | 26.60 | 26.61 | 26.26 | 26.32 | 1,215,545 | -0.19(-0.74%) |
Mar 05, 2013 | 25.90 | 26.51 | 25.85 | 26.51 | 1,482,622 | +0.69(+2.65%) |
Mar 04, 2013 | 25.22 | 25.87 | 25.22 | 25.83 | 1,280,518 | +0.62(+2.45%) |
Mar 01, 2013 | 25.12 | 25.28 | 24.79 | 25.21 | 1,570,182 | +0.05(+0.21%) |
Feb 28, 2013 | 25.20 | 25.38 | 25.14 | 25.16 | 1,922,896 | -0.06(-0.24%) |
Feb 27, 2013 | 25.05 | 25.25 | 24.95 | 25.22 | 810,229 | +0.16(+0.64%) |
Feb 26, 2013 | 24.98 | 25.07 | 24.52 | 25.05 | 2,971,361 | +0.07(+0.27%) |
Feb 25, 2013 | 25.80 | 25.86 | 24.95 | 24.99 | 1,625,406 | -0.62(-2.44%) |
Feb 22, 2013 | 25.40 | 25.72 | 25.13 | 25.61 | 1,240,943 | +0.20(+0.79%) |
Feb 21, 2013 | 25.71 | 25.74 | 25.24 | 25.41 | 2,022,170 | -0.39(-1.51%) |
Feb 20, 2013 | 25.86 | 26.10 | 25.78 | 25.80 | 1,406,621 | -0.07(-0.26%) |
Feb 19, 2013 | 25.91 | 26.08 | 25.57 | 25.87 | 2,090,006 | -0.13(-0.52%) |
Feb 15, 2013 | 26.31 | 26.42 | 25.50 | 26.00 | 3,377,419 | -0.56(-2.12%) |
Feb 14, 2013 | 26.90 | 26.90 | 26.56 | 26.57 | 1,888,280 | -0.35(-1.30%) |
Feb 13, 2013 | 27.20 | 27.32 | 26.79 | 26.92 | 1,126,221 | -0.19(-0.72%) |
Feb 12, 2013 | 27.20 | 27.29 | 27.09 | 27.11 | 756,119 | -0.04(-0.15%) |
Feb 11, 2013 | 27.11 | 27.37 | 27.11 | 27.15 | 689,685 | +0.09(+0.32%) |
Feb 08, 2013 | 26.92 | 27.06 | 26.77 | 27.06 | 798,410 | +0.21(+0.78%) |
Feb 07, 2013 | 27.10 | 27.15 | 26.82 | 26.86 | 845,064 | -0.13(-0.47%) |
Feb 06, 2013 | 27.04 | 27.12 | 26.85 | 26.98 | 1,234,049 | -0.16(-0.59%) |
Feb 04, 2013 | 27.12 | 27.27 | 27.00 | 27.14 | 1,304,852 | +0.00(+0.00%) |
Feb 01, 2013 | 26.85 | 27.21 | 26.74 | 27.14 | 1,241,251 | +0.38(+1.41%) |
Jan 31, 2013 | 26.59 | 26.79 | 26.53 | 26.77 | 1,626,092 | +0.16(+0.61%) |
Jan 30, 2013 | 26.63 | 26.71 | 26.49 | 26.61 | 1,536,510 | -0.03(-0.13%) |
Jan 29, 2013 | 26.38 | 26.91 | 26.34 | 26.64 | 21,583,596 | +0.31(+1.17%) |
Jan 28, 2013 | 26.34 | 26.47 | 26.20 | 26.33 | 745,961 | -0.09(-0.33%) |
Jan 25, 2013 | 26.25 | 26.43 | 26.09 | 26.42 | 926,566 | +0.25(+0.95%) |
Jan 24, 2013 | 25.92 | 26.59 | 25.84 | 26.17 | 1,877,226 | +0.36(+1.41%) |
Jan 23, 2013 | 25.95 | 26.02 | 25.75 | 25.81 | 453,924 | -0.11(-0.44%) |
Jan 22, 2013 | 25.83 | 25.95 | 25.74 | 25.92 | 776,326 | +0.03(+0.13%) |
Jan 18, 2013 | 25.77 | 25.89 | 25.58 | 25.89 | 633,292 | +0.24(+0.94%) |
Jan 17, 2013 | 25.63 | 25.87 | 25.61 | 25.65 | 658,160 | +0.17(+0.66%) |
Jan 16, 2013 | 25.46 | 25.52 | 25.32 | 25.48 | 801,988 | +0.14(+0.56%) |
Jan 15, 2013 | 25.29 | 25.36 | 25.24 | 25.34 | 811,518 | +0.05(+0.19%) |
Jan 14, 2013 | 25.26 | 25.31 | 25.23 | 25.29 | 414,762 | +0.00(+0.00%) |
Jan 11, 2013 | 25.40 | 25.41 | 25.16 | 25.29 | 893,528 | -0.11(-0.42%) |
Jan 10, 2013 | 25.44 | 25.51 | 25.33 | 25.40 | 825,946 | -0.01(-0.03%) |
Jan 09, 2013 | 25.05 | 25.40 | 24.94 | 25.40 | 886,939 | +0.44(+1.78%) |
Jan 08, 2013 | 25.07 | 25.16 | 24.86 | 24.96 | 664,777 | -0.17(-0.67%) |
Jan 07, 2013 | 24.83 | 25.26 | 24.83 | 25.13 | 878,897 | +0.05(+0.19%) |
Jan 04, 2013 | 24.96 | 25.10 | 24.83 | 25.08 | 683,322 | +0.12(+0.48%) |
Jan 03, 2013 | 24.78 | 25.14 | 24.78 | 24.96 | 1,012,735 | +0.20(+0.81%) |
Jan 02, 2013 | 24.88 | 24.93 | 24.62 | 24.76 | 723,830 | +0.31(+1.26%) |
Dec 31, 2012 | 24.09 | 24.45 | 24.04 | 24.45 | 599,598 | +0.38(+1.56%) |
Dec 28, 2012 | 24.13 | 24.26 | 24.03 | 24.07 | 633,233 | -0.21(-0.89%) |
Dec 27, 2012 | 24.23 | 24.36 | 24.01 | 24.29 | 451,674 | +0.07(+0.31%) |
Dec 26, 2012 | 24.29 | 24.36 | 24.11 | 24.21 | 860,764 | -0.04(-0.17%) |
Dec 24, 2012 | 24.20 | 24.36 | 24.19 | 24.25 | 410,065 | +0.05(+0.19%) |
Dec 21, 2012 | 24.25 | 24.52 | 24.12 | 24.21 | 2,072,515 | -0.21(-0.85%) |
Dec 20, 2012 | 24.28 | 24.56 | 24.28 | 24.42 | 843,343 | +0.15(+0.61%) |
Dec 19, 2012 | 23.99 | 24.30 | 23.93 | 24.27 | 1,706,292 | +0.24(+0.98%) |
Dec 18, 2012 | 23.87 | 24.04 | 23.83 | 24.03 | 976,260 | +0.19(+0.82%) |
Dec 17, 2012 | 23.60 | 23.84 | 23.52 | 23.84 | 1,262,140 | +0.23(+0.97%) |
Dec 14, 2012 | 23.47 | 23.66 | 23.39 | 23.61 | 783,132 | +0.07(+0.29%) |
Dec 13, 2012 | 23.60 | 23.64 | 23.46 | 23.54 | 959,804 | -0.05(-0.23%) |
Dec 12, 2012 | 23.68 | 23.85 | 23.52 | 23.60 | 868,979 | -0.06(-0.26%) |
Dec 11, 2012 | 23.92 | 23.95 | 23.62 | 23.66 | 681,624 | -0.21(-0.90%) |
Dec 10, 2012 | 23.70 | 23.97 | 23.63 | 23.87 | 589,487 | +0.20(+0.85%) |
Dec 07, 2012 | 23.66 | 23.72 | 23.55 | 23.67 | 1,407,221 | +0.02(+0.08%) |
Dec 06, 2012 | 23.54 | 23.68 | 23.43 | 23.65 | 1,107,365 | +0.22(+0.92%) |
Dec 05, 2012 | 23.78 | 23.82 | 23.42 | 23.44 | 992,646 | -0.33(-1.40%) |
Dec 04, 2012 | 23.89 | 23.98 | 23.70 | 23.77 | 718,419 | +0.32(+1.37%) |
Nov 30, 2012 | 23.65 | 23.85 | 23.40 | 23.45 | 2,207,907 | -0.21(-0.90%) |
Nov 29, 2012 | 23.72 | 23.95 | 23.31 | 23.66 | 882,789 | +0.04(+0.17%) |
Nov 28, 2012 | 23.70 | 23.72 | 23.38 | 23.62 | 1,290,717 | -0.09(-0.39%) |
Nov 27, 2012 | 23.85 | 23.99 | 23.39 | 23.72 | 1,176,256 | -0.27(-1.14%) |
Nov 26, 2012 | 24.01 | 24.36 | 23.78 | 23.99 | 1,210,794 | -0.02(-0.08%) |
Nov 23, 2012 | 24.02 | 24.12 | 23.80 | 24.01 | 303,822 | +0.09(+0.36%) |
Nov 21, 2012 | 23.82 | 23.95 | 23.70 | 23.92 | 2,121,129 | +0.15(+0.62%) |
Nov 20, 2012 | 23.52 | 23.78 | 23.43 | 23.78 | 1,073,427 | +0.27(+1.14%) |
Nov 19, 2012 | 23.16 | 23.53 | 23.00 | 23.51 | 821,115 | +0.61(+2.68%) |
Nov 16, 2012 | 23.07 | 23.26 | 22.63 | 22.89 | 1,416,621 | -0.19(-0.84%) |
Nov 15, 2012 | 23.15 | 23.41 | 22.86 | 23.09 | 984,881 | -0.05(-0.20%) |
Nov 14, 2012 | 23.61 | 23.68 | 23.02 | 23.14 | 1,065,143 | -0.43(-1.84%) |
Nov 13, 2012 | 23.50 | 23.68 | 23.26 | 23.57 | 585,107 | +0.06(+0.26%) |
Nov 12, 2012 | 23.54 | 23.58 | 23.22 | 23.51 | 501,006 | -0.03(-0.14%) |
Nov 09, 2012 | 23.70 | 23.71 | 23.40 | 23.54 | 822,197 | +0.05(+0.23%) |
Nov 08, 2012 | 23.55 | 23.82 | 23.48 | 23.49 | 865,951 | -0.11(-0.48%) |
Nov 07, 2012 | 23.14 | 23.61 | 23.08 | 23.60 | 3,856,799 | +0.33(+1.40%) |
Nov 06, 2012 | 23.17 | 23.58 | 23.10 | 23.28 | 3,297,095 | +0.03(+0.11%) |
Nov 05, 2012 | 23.28 | 23.40 | 23.00 | 23.25 | 490,367 | -0.05(-0.20%) |
Nov 02, 2012 | 23.27 | 23.44 | 23.15 | 23.30 | 800,019 | +0.13(+0.55%) |
Nov 01, 2012 | 23.02 | 23.25 | 22.89 | 23.17 | 1,781,028 | +0.16(+0.70%) |
Oct 31, 2012 | 22.78 | 23.01 | 22.21 | 23.01 | 1,647,164 | +0.93(+4.20%) |
Oct 26, 2012 | 22.11 | 22.08 | 22.08 | 22.08 | 646,976 | -0.01(-0.06%) |
Oct 25, 2012 | 22.31 | 22.43 | 21.94 | 22.09 | 1,013,345 | -0.15(-0.66%) |
Oct 24, 2012 | 22.23 | 22.32 | 22.03 | 22.24 | 643,604 | +0.07(+0.30%) |
Oct 23, 2012 | 22.13 | 22.24 | 21.84 | 22.17 | 590,094 | -0.13(-0.60%) |
Oct 19, 2012 | 22.43 | 22.71 | 22.27 | 22.31 | 1,151,755 | -0.15(-0.68%) |
Oct 18, 2012 | 22.62 | 22.65 | 22.43 | 22.46 | 1,105,432 | -0.15(-0.68%) |
Oct 17, 2012 | 22.84 | 22.91 | 22.49 | 22.61 | 789,177 | -0.19(-0.85%) |
Oct 16, 2012 | 22.91 | 23.06 | 22.75 | 22.81 | 645,778 | -0.08(-0.35%) |
Oct 15, 2012 | 22.65 | 22.90 | 22.57 | 22.89 | 648,700 | +0.25(+1.09%) |
Oct 12, 2012 | 22.66 | 22.77 | 22.57 | 22.64 | 713,731 | -0.01(-0.03%) |
Oct 11, 2012 | 22.85 | 22.91 | 22.65 | 22.65 | 721,496 | -0.12(-0.53%) |
Oct 10, 2012 | 22.65 | 22.77 | 22.55 | 22.77 | 808,367 | +0.09(+0.38%) |
Oct 09, 2012 | 22.61 | 22.72 | 22.44 | 22.68 | 1,187,315 | +0.07(+0.29%) |
Oct 08, 2012 | 22.46 | 22.62 | 22.36 | 22.61 | 634,636 | +0.07(+0.30%) |
Oct 05, 2012 | 22.35 | 22.65 | 22.26 | 22.55 | 851,484 | +0.24(+1.08%) |
Oct 04, 2012 | 22.32 | 22.52 | 22.09 | 22.31 | 599,063 | +0.11(+0.48%) |
Oct 03, 2012 | 22.04 | 22.37 | 22.03 | 22.20 | 447,957 | +0.18(+0.82%) |
Oct 02, 2012 | 22.00 | 22.05 | 21.81 | 22.02 | 789,402 | +0.05(+0.24%) |
Oct 01, 2012 | 22.21 | 22.23 | 21.74 | 21.97 | 965,874 | -0.21(-0.96%) |
Sep 28, 2012 | 22.13 | 22.27 | 22.09 | 22.18 | 577,034 | -0.07(-0.33%) |
Sep 27, 2012 | 22.25 | 22.37 | 22.17 | 22.25 | 839,475 | +0.09(+0.39%) |
Sep 26, 2012 | 22.16 | 22.31 | 22.09 | 22.17 | 975,935 | +0.05(+0.21%) |
Sep 25, 2012 | 22.29 | 22.41 | 22.12 | 22.12 | 1,144,062 | -0.07(-0.33%) |
Sep 24, 2012 | 22.09 | 22.34 | 22.02 | 22.19 | 915,373 | -0.01(-0.06%) |
Sep 21, 2012 | 22.43 | 22.45 | 22.20 | 22.21 | 2,244,620 | -0.08(-0.36%) |
Sep 20, 2012 | 22.49 | 22.61 | 22.17 | 22.29 | 1,526,160 | -0.30(-1.33%) |
Sep 19, 2012 | 22.69 | 22.79 | 22.58 | 22.59 | 882,737 | -0.09(-0.41%) |
Sep 18, 2012 | 22.93 | 22.93 | 22.65 | 22.68 | 560,617 | -0.30(-1.31%) |
Sep 17, 2012 | 23.13 | 23.38 | 22.94 | 22.98 | 581,404 | -0.27(-1.18%) |
Sep 14, 2012 | 23.10 | 23.46 | 23.06 | 23.26 | 963,516 | +0.21(+0.90%) |
Sep 13, 2012 | 22.63 | 23.07 | 22.63 | 23.05 | 747,539 | +0.44(+1.95%) |
Sep 12, 2012 | 22.81 | 22.81 | 22.54 | 22.61 | 603,332 | -0.03(-0.15%) |
Sep 11, 2012 | 22.59 | 22.67 | 22.50 | 22.64 | 639,602 | -0.03(-0.15%) |
Sep 10, 2012 | 22.71 | 22.80 | 22.52 | 22.67 | 890,377 | -0.07(-0.29%) |
Sep 07, 2012 | 22.76 | 22.88 | 22.63 | 22.74 | 568,434 | +0.00(+0.00%) |
Sep 06, 2012 | 22.68 | 22.84 | 22.65 | 22.74 | 782,772 | +0.19(+0.82%) |
Sep 05, 2012 | 22.83 | 22.85 | 22.45 | 22.56 | 1,213,895 | -0.14(-0.61%) |
Sep 04, 2012 | 22.70 | 22.80 | 22.50 | 22.69 | 1,019,187 | +0.07(+0.32%) |
Aug 31, 2012 | 22.70 | 22.71 | 22.54 | 22.62 | 1,681,058 | +0.05(+0.21%) |
Aug 30, 2012 | 22.46 | 22.59 | 22.42 | 22.57 | 666,356 | -0.01(-0.03%) |
Aug 29, 2012 | 22.59 | 22.59 | 22.42 | 22.58 | 756,980 | +0.29(+1.28%) |
Aug 27, 2012 | 22.25 | 22.34 | 22.17 | 22.30 | 943,114 | +0.21(+0.93%) |
Aug 24, 2012 | 22.00 | 22.14 | 21.95 | 22.09 | 1,192,922 | +0.08(+0.36%) |
Aug 23, 2012 | 22.07 | 22.22 | 21.92 | 22.01 | 1,034,261 | -0.11(-0.51%) |
Aug 22, 2012 | 22.08 | 22.25 | 22.04 | 22.12 | 917,247 | -0.04(-0.18%) |
Aug 21, 2012 | 22.28 | 22.37 | 22.14 | 22.16 | 2,346,951 | -0.12(-0.54%) |
Aug 20, 2012 | 22.41 | 22.72 | 22.18 | 22.28 | 1,402,438 | -0.01(-0.03%) |
Aug 17, 2012 | 22.38 | 22.44 | 22.24 | 22.29 | 787,221 | -0.14(-0.62%) |
Aug 16, 2012 | 22.25 | 22.46 | 22.10 | 22.43 | 720,344 | +0.11(+0.48%) |
Aug 15, 2012 | 22.06 | 22.34 | 21.97 | 22.32 | 700,354 | +0.31(+1.42%) |
Aug 14, 2012 | 21.91 | 22.11 | 21.91 | 22.01 | 823,881 | +0.15(+0.67%) |
Aug 13, 2012 | 21.87 | 21.97 | 21.81 | 21.87 | 1,216,059 | +0.01(+0.06%) |
Aug 10, 2012 | 21.78 | 21.95 | 21.77 | 21.85 | 544,907 | -0.01(-0.03%) |
Aug 09, 2012 | 21.89 | 22.00 | 21.81 | 21.86 | 895,790 | -0.01(-0.06%) |
Aug 08, 2012 | 21.92 | 22.04 | 21.83 | 21.87 | 887,656 | -0.11(-0.51%) |
Aug 07, 2012 | 22.04 | 22.12 | 21.80 | 21.98 | 691,587 | -0.05(-0.21%) |
Aug 06, 2012 | 22.19 | 22.24 | 21.93 | 22.03 | 1,104,290 | -0.15(-0.69%) |
Aug 03, 2012 | 22.27 | 22.35 | 22.10 | 22.18 | 1,049,583 | +0.12(+0.54%) |
Aug 02, 2012 | 21.64 | 22.08 | 21.61 | 22.06 | 1,124,902 | +0.25(+1.12%) |
Aug 01, 2012 | 21.77 | 21.82 | 21.82 | 21.82 | 1,372,121 | +0.11(+0.49%) |
Jul 31, 2012 | 22.71 | 22.71 | 21.54 | 21.71 | 2,666,787 | +0.44(+2.09%) |
Jul 30, 2012 | 21.43 | 21.58 | 21.27 | 21.27 | 624,513 | -0.09(-0.43%) |
Jul 27, 2012 | 21.22 | 21.51 | 21.22 | 21.36 | 645,706 | +0.18(+0.85%) |
Jul 26, 2012 | 21.14 | 21.37 | 21.05 | 21.18 | 599,093 | +0.29(+1.36%) |
Jul 25, 2012 | 20.93 | 21.00 | 20.69 | 20.90 | 995,040 | +0.09(+0.45%) |
Jul 24, 2012 | 20.93 | 21.06 | 20.68 | 20.80 | 1,015,677 | -0.07(-0.35%) |
Jul 23, 2012 | 20.72 | 20.95 | 20.63 | 20.88 | 1,043,241 | -0.23(-1.07%) |
Jul 20, 2012 | 21.06 | 21.17 | 20.88 | 21.10 | 1,552,267 | -0.03(-0.13%) |
Jul 19, 2012 | 21.30 | 21.35 | 20.94 | 21.13 | 1,564,426 | -0.18(-0.84%) |
Jul 18, 2012 | 21.27 | 21.35 | 21.17 | 21.31 | 999,763 | -0.06(-0.28%) |
Jul 17, 2012 | 21.11 | 21.44 | 20.92 | 21.37 | 1,184,232 | +0.38(+1.80%) |
Jul 16, 2012 | 20.94 | 21.09 | 20.84 | 20.99 | 1,110,103 | +0.10(+0.48%) |
Jul 13, 2012 | 20.70 | 20.92 | 20.69 | 20.89 | 597,990 | +0.22(+1.06%) |
Jul 12, 2012 | 20.14 | 20.81 | 20.13 | 20.67 | 1,367,335 | +0.31(+1.53%) |
Jul 11, 2012 | 20.38 | 20.49 | 20.14 | 20.36 | 1,590,740 | -0.05(-0.23%) |
Jul 10, 2012 | 20.63 | 20.68 | 20.33 | 20.41 | 1,648,025 | -0.23(-1.09%) |
Jul 09, 2012 | 20.53 | 20.70 | 20.37 | 20.63 | 1,814,837 | +0.11(+0.55%) |
Jul 06, 2012 | 20.09 | 20.55 | 20.04 | 20.52 | 770,296 | +0.27(+1.34%) |
Jul 05, 2012 | 20.37 | 20.49 | 20.21 | 20.25 | 1,590,218 | -0.21(-1.04%) |
Jul 03, 2012 | 20.31 | 20.46 | 20.27 | 20.46 | 910,139 | +0.17(+0.85%) |
Jul 02, 2012 | 20.43 | 20.49 | 20.19 | 20.29 | 2,152,646 | -0.01(-0.03%) |
Jun 29, 2012 | 19.82 | 20.34 | 19.74 | 20.29 | 2,114,705 | +0.84(+4.33%) |
Jun 28, 2012 | 19.19 | 19.46 | 19.09 | 19.45 | 1,797,989 | +0.23(+1.17%) |
Jun 27, 2012 | 19.42 | 19.56 | 19.19 | 19.23 | 2,145,943 | -0.13(-0.68%) |
Jun 26, 2012 | 19.37 | 19.50 | 19.27 | 19.36 | 2,001,885 | +0.02(+0.10%) |
Jun 25, 2012 | 19.12 | 19.47 | 19.03 | 19.34 | 1,999,836 | +0.16(+0.83%) |
Jun 22, 2012 | 19.40 | 19.44 | 18.97 | 19.18 | 15,454,450 | -0.08(-0.41%) |
Jun 21, 2012 | 19.62 | 19.66 | 19.19 | 19.26 | 1,674,790 | -0.37(-1.89%) |
Jun 20, 2012 | 19.55 | 19.70 | 19.48 | 19.63 | 1,243,788 | +0.12(+0.61%) |
Jun 19, 2012 | 19.35 | 19.80 | 19.30 | 19.51 | 1,601,242 | +0.18(+0.93%) |
Jun 18, 2012 | 19.19 | 19.49 | 19.15 | 19.33 | 1,272,436 | -0.03(-0.14%) |
Jun 15, 2012 | 19.19 | 19.36 | 19.04 | 19.36 | 2,359,259 | +0.18(+0.93%) |
Jun 14, 2012 | 18.80 | 19.21 | 18.80 | 19.18 | 984,371 | +0.38(+2.01%) |
Jun 13, 2012 | 18.91 | 19.11 | 18.66 | 18.80 | 1,233,446 | -0.07(-0.39%) |
Jun 12, 2012 | 18.62 | 18.87 | 18.53 | 18.87 | 878,031 | +0.35(+1.88%) |
Jun 11, 2012 | 19.26 | 19.28 | 18.52 | 18.53 | 1,715,611 | -0.56(-2.93%) |
Jun 08, 2012 | 18.82 | 19.13 | 18.82 | 19.09 | 1,082,226 | +0.21(+1.12%) |
Jun 07, 2012 | 19.30 | 19.45 | 18.84 | 18.87 | 1,454,432 | -0.20(-1.07%) |
Jun 06, 2012 | 18.68 | 19.09 | 18.62 | 19.08 | 1,109,713 | +0.45(+2.44%) |
Jun 05, 2012 | 18.24 | 18.70 | 18.22 | 18.62 | 1,369,602 | +0.30(+1.65%) |
Jun 04, 2012 | 18.30 | 18.63 | 18.24 | 18.32 | 1,382,536 | +0.08(+0.43%) |